ARTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	32.43	32.43	32.43	32.43	-	3.54%
Mar 31, 2026	31.32	31.32	31.32	31.32	31.32	1.10%
Mar 30, 2026	30.98	30.98	30.98	30.98	30.98	-0.58%
Mar 27, 2026	31.16	31.16	31.16	31.16	31.16	-1.39%
Mar 26, 2026	31.60	31.60	31.60	31.60	31.60	-2.23%
Mar 25, 2026	32.32	32.32	32.32	32.32	32.32	3.06%
Mar 24, 2026	31.36	31.36	31.36	31.36	31.36	0.16%
Mar 23, 2026	31.31	31.31	31.31	31.31	31.31	-
Mar 20, 2026	31.31	31.31	31.31	31.31	31.31	-2.49%
Mar 19, 2026	32.11	32.11	32.11	32.11	32.11	-0.74%
Mar 18, 2026	32.35	32.35	32.35	32.35	32.35	-0.92%
Mar 17, 2026	32.65	32.65	32.65	32.65	32.65	0.77%
Mar 16, 2026	32.40	32.40	32.40	32.40	32.40	0.87%
Mar 13, 2026	32.12	32.12	32.12	32.12	32.12	-1.02%
Mar 12, 2026	32.45	32.45	32.45	32.45	32.45	-1.34%
Mar 11, 2026	32.89	32.89	32.89	32.89	32.89	-0.42%
Mar 10, 2026	33.03	33.03	33.03	33.03	33.03	1.23%
Mar 9, 2026	32.63	32.63	32.63	32.63	32.63	-0.31%
Mar 6, 2026	32.73	32.73	32.73	32.73	32.73	-0.33%
Mar 5, 2026	32.84	32.84	32.84	32.84	32.84	1.08%
Mar 4, 2026	32.49	32.49	32.49	32.49	32.49	-1.13%
Mar 3, 2026	32.86	32.86	32.86	32.86	32.86	-1.94%
Mar 2, 2026	33.51	33.51	33.51	33.51	33.51	-1.50%
Feb 27, 2026	34.02	34.02	34.02	34.02	34.02	-0.70%
Feb 26, 2026	34.26	34.26	34.26	34.26	34.26	-0.23%
Feb 25, 2026	34.34	34.34	34.34	34.34	34.34	0.97%
Feb 24, 2026	34.01	34.01	34.01	34.01	34.01	0.62%
Feb 23, 2026	33.80	33.80	33.80	33.80	33.80	0.42%
Feb 20, 2026	33.66	33.66	33.66	33.66	33.66	1.23%
Feb 19, 2026	33.25	33.25	33.25	33.25	33.25	-0.21%
Feb 18, 2026	33.32	33.32	33.32	33.32	33.32	0.18%
Feb 17, 2026	33.26	33.26	33.26	33.26	33.26	0.51%
Feb 13, 2026	33.09	33.09	33.09	33.09	33.09	0.24%
Feb 12, 2026	33.01	33.01	33.01	33.01	33.01	-0.30%
Feb 11, 2026	33.11	33.11	33.11	33.11	33.11	-
Feb 10, 2026	33.11	33.11	33.11	33.11	33.11	-0.09%
Feb 9, 2026	33.14	33.14	33.14	33.14	33.14	1.35%
Feb 6, 2026	32.70	32.70	32.70	32.70	32.70	1.36%
Feb 5, 2026	32.26	32.26	32.26	32.26	32.26	-1.83%
Feb 4, 2026	32.86	32.86	32.86	32.86	32.86	0.61%
Feb 3, 2026	32.66	32.66	32.66	32.66	32.66	1.18%
Feb 2, 2026	32.28	32.28	32.28	32.28	32.28	-0.98%
Jan 30, 2026	32.60	32.60	32.60	32.60	32.60	-1.24%
Jan 29, 2026	33.01	33.01	33.01	33.01	33.01	0.06%
Jan 28, 2026	32.99	32.99	32.99	32.99	32.99	0.24%
Jan 27, 2026	32.91	32.91	32.91	32.91	32.91	1.70%
Jan 26, 2026	32.36	32.36	32.36	32.36	32.36	0.68%
Jan 23, 2026	32.14	32.14	32.14	32.14	32.14	0.91%
Jan 22, 2026	31.85	31.85	31.85	31.85	31.85	0.13%
Jan 21, 2026	31.81	31.81	31.81	31.81	31.81	0.54%